Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 69.27 | 69.27 | 68.02 | 68.75 | 68.75 | 10,200 |
Apr 25, 2024 | 69.23 | 69.23 | 67.65 | 67.70 | 67.70 | 11,200 |
Apr 24, 2024 | 69.83 | 70.02 | 69.00 | 69.43 | 69.43 | 21,700 |
Apr 23, 2024 | 70.50 | 70.89 | 70.20 | 70.59 | 70.59 | 18,400 |
Apr 22, 2024 | 70.79 | 71.18 | 69.60 | 69.60 | 69.60 | 10,900 |
Apr 19, 2024 | 67.80 | 69.14 | 67.56 | 69.06 | 69.06 | 9,800 |
Apr 18, 2024 | 69.91 | 69.91 | 67.91 | 68.28 | 68.28 | 19,900 |
Apr 17, 2024 | 70.45 | 71.67 | 70.11 | 70.51 | 70.51 | 19,800 |
Apr 16, 2024 | 68.91 | 70.20 | 68.81 | 69.38 | 69.38 | 15,700 |
Apr 15, 2024 | 69.00 | 69.59 | 68.61 | 69.00 | 69.00 | 15,500 |
Apr 12, 2024 | 69.87 | 70.32 | 68.41 | 69.03 | 69.03 | 15,300 |
Apr 11, 2024 | 70.92 | 70.92 | 69.48 | 69.93 | 69.93 | 21,900 |
Apr 10, 2024 | 70.00 | 70.91 | 69.62 | 70.24 | 70.24 | 21,000 |
Apr 09, 2024 | 71.38 | 71.51 | 70.56 | 70.76 | 70.76 | 7,700 |
Apr 08, 2024 | 72.42 | 72.42 | 70.78 | 70.92 | 70.92 | 8,100 |
Apr 05, 2024 | 70.09 | 71.50 | 70.05 | 71.00 | 71.00 | 13,900 |
Apr 04, 2024 | 72.93 | 72.93 | 70.09 | 70.50 | 70.50 | 22,000 |
Apr 03, 2024 | 71.25 | 72.96 | 71.25 | 72.10 | 72.10 | 19,600 |
Apr 02, 2024 | 72.90 | 72.90 | 71.00 | 72.01 | 72.01 | 10,600 |
Apr 01, 2024 | 75.09 | 75.10 | 72.91 | 72.99 | 72.99 | 13,500 |
Mar 28, 2024 | 75.69 | 75.69 | 73.63 | 74.56 | 74.56 | 14,700 |
Mar 27, 2024 | 76.92 | 76.92 | 74.50 | 75.03 | 75.03 | 17,900 |
Mar 26, 2024 | 73.90 | 78.09 | 72.92 | 76.05 | 76.05 | 28,400 |
Mar 25, 2024 | 74.52 | 74.71 | 73.63 | 73.67 | 73.67 | 10,100 |
Mar 22, 2024 | 74.99 | 74.99 | 73.00 | 73.62 | 73.62 | 19,600 |
Mar 21, 2024 | 72.00 | 75.00 | 71.52 | 74.42 | 74.42 | 15,400 |
Mar 20, 2024 | 69.80 | 72.20 | 69.80 | 72.20 | 72.20 | 14,800 |
Mar 19, 2024 | 68.81 | 71.02 | 68.81 | 70.31 | 70.31 | 8,800 |
Mar 18, 2024 | 69.51 | 70.68 | 68.19 | 69.48 | 69.48 | 21,800 |
Mar 15, 2024 | 69.25 | 70.92 | 69.00 | 70.69 | 70.69 | 42,300 |
Mar 14, 2024 | 70.70 | 71.39 | 69.62 | 70.00 | 70.00 | 14,800 |
Mar 13, 2024 | 71.50 | 71.50 | 70.33 | 70.86 | 70.86 | 7,200 |
Mar 12, 2024 | 69.46 | 72.46 | 69.39 | 71.85 | 71.85 | 11,800 |
Mar 11, 2024 | 70.39 | 70.76 | 68.91 | 69.96 | 69.96 | 14,400 |
Mar 08, 2024 | 75.10 | 77.50 | 70.70 | 71.09 | 71.09 | 36,300 |
Mar 07, 2024 | 71.99 | 74.05 | 71.99 | 73.79 | 73.79 | 15,800 |
Mar 06, 2024 | 72.02 | 74.05 | 71.86 | 71.86 | 71.86 | 24,400 |
Mar 05, 2024 | 72.77 | 73.66 | 71.75 | 72.01 | 72.01 | 9,400 |
Mar 04, 2024 | 70.67 | 72.90 | 70.67 | 72.40 | 72.40 | 9,400 |
Mar 01, 2024 | 71.29 | 71.72 | 70.90 | 71.18 | 71.18 | 7,000 |
Feb 29, 2024 | 71.49 | 71.70 | 70.00 | 71.29 | 71.29 | 7,100 |
Feb 28, 2024 | 69.04 | 70.82 | 69.04 | 70.51 | 70.51 | 4,100 |
Feb 27, 2024 | 70.55 | 70.55 | 69.63 | 69.63 | 69.63 | 9,500 |
Feb 26, 2024 | 67.52 | 70.80 | 66.89 | 69.87 | 69.87 | 16,100 |
Feb 23, 2024 | 66.65 | 67.29 | 65.03 | 66.73 | 66.73 | 13,500 |
Feb 22, 2024 | 66.66 | 67.15 | 66.66 | 67.00 | 67.00 | 7,400 |
Feb 22, 2024 | 0.29 Dividend | |||||
Feb 21, 2024 | 67.25 | 67.25 | 66.58 | 66.90 | 66.61 | 7,300 |
Feb 20, 2024 | 69.99 | 69.99 | 67.00 | 67.24 | 66.95 | 12,300 |
Feb 16, 2024 | 69.15 | 69.95 | 69.15 | 69.66 | 69.36 | 10,400 |
Feb 15, 2024 | 67.89 | 69.23 | 67.13 | 69.15 | 68.85 | 13,400 |
Feb 14, 2024 | 66.42 | 67.41 | 64.88 | 67.34 | 67.05 | 10,900 |
Feb 13, 2024 | 68.53 | 69.77 | 64.95 | 65.47 | 65.19 | 25,500 |
Feb 12, 2024 | 65.33 | 70.63 | 65.33 | 69.72 | 69.42 | 14,400 |
Feb 09, 2024 | 65.92 | 66.33 | 65.16 | 65.76 | 65.47 | 15,800 |
Feb 08, 2024 | 65.06 | 66.75 | 65.06 | 65.90 | 65.61 | 6,100 |
Feb 07, 2024 | 63.50 | 65.33 | 63.50 | 64.52 | 64.24 | 11,800 |
Feb 06, 2024 | 63.66 | 63.66 | 62.56 | 63.22 | 62.95 | 7,200 |
Feb 05, 2024 | 64.16 | 64.57 | 62.92 | 64.15 | 63.87 | 11,700 |
Feb 02, 2024 | 64.84 | 65.00 | 64.16 | 64.48 | 64.20 | 9,900 |
Feb 01, 2024 | 65.38 | 65.75 | 64.05 | 65.74 | 65.46 | 9,500 |
Jan 31, 2024 | 66.53 | 66.53 | 64.86 | 64.96 | 64.68 | 21,700 |
Jan 30, 2024 | 66.93 | 67.12 | 66.20 | 66.52 | 66.23 | 5,400 |
Jan 29, 2024 | 67.00 | 67.01 | 66.31 | 66.89 | 66.60 | 8,400 |
Jan 26, 2024 | 70.89 | 70.89 | 66.64 | 66.90 | 66.61 | 9,200 |
Jan 25, 2024 | 69.20 | 70.47 | 69.01 | 70.20 | 69.90 | 14,400 |
Jan 24, 2024 | 67.03 | 70.42 | 66.23 | 69.17 | 68.87 | 22,300 |
Jan 23, 2024 | 68.39 | 68.39 | 66.17 | 66.29 | 66.00 | 15,000 |
Jan 22, 2024 | 66.30 | 68.26 | 66.27 | 67.85 | 67.56 | 14,500 |
Jan 19, 2024 | 68.06 | 68.06 | 65.89 | 66.16 | 65.87 | 16,500 |
Jan 18, 2024 | 67.50 | 68.19 | 66.70 | 67.84 | 67.55 | 9,300 |
Jan 17, 2024 | 66.00 | 67.56 | 65.80 | 67.42 | 67.13 | 9,800 |
Jan 16, 2024 | 66.48 | 66.85 | 66.03 | 66.85 | 66.56 | 13,000 |
Jan 12, 2024 | 66.85 | 67.78 | 66.63 | 67.39 | 67.10 | 10,400 |
Jan 11, 2024 | 65.98 | 66.92 | 65.67 | 66.85 | 66.56 | 11,300 |
Jan 10, 2024 | 67.06 | 68.54 | 66.50 | 66.96 | 66.67 | 17,700 |
Jan 09, 2024 | 66.53 | 67.83 | 66.50 | 67.30 | 67.01 | 12,100 |
Jan 08, 2024 | 66.69 | 67.51 | 66.50 | 67.30 | 67.01 | 10,300 |
Jan 05, 2024 | 67.41 | 68.92 | 67.20 | 67.25 | 66.96 | 22,500 |
Jan 04, 2024 | 68.65 | 68.89 | 67.71 | 68.09 | 67.79 | 13,800 |
Jan 03, 2024 | 69.15 | 69.90 | 67.91 | 67.96 | 67.67 | 24,200 |
Jan 02, 2024 | 67.70 | 69.12 | 67.66 | 68.97 | 68.67 | 18,200 |
Dec 29, 2023 | 68.95 | 68.95 | 65.38 | 67.08 | 66.79 | 76,400 |
Dec 28, 2023 | 69.29 | 69.47 | 68.78 | 69.17 | 68.87 | 14,200 |
Dec 27, 2023 | 69.00 | 69.69 | 68.50 | 69.66 | 69.36 | 14,500 |
Dec 26, 2023 | 70.59 | 70.59 | 68.73 | 69.41 | 69.11 | 17,600 |
Dec 22, 2023 | 72.76 | 72.76 | 69.46 | 69.97 | 69.67 | 30,900 |
Dec 21, 2023 | 72.20 | 73.50 | 72.20 | 73.35 | 73.03 | 14,100 |
Dec 20, 2023 | 71.29 | 73.41 | 71.29 | 71.59 | 71.28 | 20,000 |
Dec 19, 2023 | 69.76 | 72.27 | 69.76 | 71.71 | 71.40 | 20,000 |
Dec 18, 2023 | 68.89 | 71.09 | 68.65 | 69.08 | 68.78 | 22,100 |
Dec 15, 2023 | 69.34 | 69.50 | 66.96 | 68.89 | 68.59 | 40,800 |
Dec 14, 2023 | 69.00 | 71.50 | 67.91 | 69.63 | 69.33 | 26,700 |
Dec 13, 2023 | 64.25 | 69.93 | 63.46 | 69.37 | 69.07 | 26,800 |
Dec 12, 2023 | 60.59 | 66.09 | 60.59 | 64.68 | 64.40 | 44,500 |
Dec 11, 2023 | 59.19 | 59.19 | 58.18 | 58.91 | 58.65 | 19,700 |
Dec 08, 2023 | 57.28 | 59.03 | 57.28 | 59.03 | 58.77 | 15,600 |
Dec 07, 2023 | 57.07 | 57.88 | 56.82 | 57.26 | 57.01 | 13,100 |
Dec 06, 2023 | 58.27 | 58.27 | 57.20 | 57.38 | 57.13 | 12,700 |
Dec 05, 2023 | 55.51 | 58.37 | 54.91 | 58.19 | 57.94 | 29,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |